United States Dollar vs Sao Tomean Dobra (USDSTN)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005994 | 0.0266388042137 | 22.50101 | 22.507004 | 22.403482 | 0 | 0 | FX |
| 4 | -0.407967 | -1.78035136942 | 22.914971 | 23.2 | 22.403482 | 0 | 0 | FX |
| 12 | -0.369346 | -1.61453203855 | 22.87635 | 23.25 | 22.403482 | 0 | 0 | FX |
| 26 | 0.033961 | 0.151118831571 | 22.473043 | 23.375 | 22.375144 | 0 | 0 | FX |
| 52 | 0.499369 | 2.26907161992 | 22.007635 | 24.075 | 22.00467 | 0 | 0 | FX |
| 156 | 1.722363 | 8.28671036464 | 20.784641 | 25.85 | 20.584602 | 0 | 0 | FX |
| 260 | 0.637004 | 2.91268404207 | 21.87 | 25.85 | 19.8 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 22.50194 | 0 | 0.00 | 22.50194 | 22.50194 | 22.50194 | 0 |
| 1721519820 | 22.50194 | 0 | 0.00 | 22.50194 | 22.50194 | 22.50194 | 0 |
| 1721433420 | 22.50194 | 0.09 | 0.39 | 22.491921 | 22.50194 | 22.491921 | 0 |
| 1721347020 | 22.413627 | 0.01 | 0.05 | 22.400819 | 22.413627 | 22.404506 | 0 |
| 1721260620 | 22.403482 | -0.08 | -0.34 | 22.482014 | 22.482014 | 22.403482 | 0 |
| 1721174220 | 22.480054 | 0.03 | 0.12 | 22.494192 | 22.494192 | 22.480054 | 0 |
| 1721087820 | 22.452654 | 0.02 | 0.09 | 22.50101 | 22.50101 | 22.451831 | 0 |
| 1721001420 | 22.432816 | 0 | 0.00 | 22.432816 | 22.432816 | 22.432816 | 0 |
| 1720915020 | 22.432816 | -0.03 | -0.13 | 22.432816 | 22.461917 | 22.432816 | 0 |
| 1720828620 | 22.461917 | -0.29 | -1.27 | 22.535988 | 22.75 | 22.461917 | 0 |
| 1720742220 | 22.75 | -0.2 | -0.87 | 22.611905 | 22.95 | 22.577523 | 0 |
| 1720655820 | 22.95 | 0.3 | 1.30 | 22.660007 | 23 | 22.637081 | 0 |
| 1720569420 | 22.654769 | 0.03 | 0.11 | 22.628404 | 22.654769 | 22.624329 | 0 |
| 1720483020 | 22.629658 | -0.02 | -0.11 | 22.638022 | 23 | 22.621614 | 0 |
| 1720396620 | 22.653721 | 0.08 | 0.35 | 22.575443 | 22.653721 | 22.575443 | 0 |
| 1720310220 | 22.575443 | -0.03 | -0.11 | 22.575443 | 22.600642 | 22.575443 | 0 |
| 1720223820 | 22.600642 | -0.09 | -0.39 | 22.654769 | 23.05 | 22.596264 | 0 |
| 1720137420 | 22.688756 | -0.51 | -2.20 | 22.699477 | 22.699477 | 22.688756 | 0 |
| 1720051020 | 23.2 | 0.34 | 1.49 | 22.791757 | 23.2 | 22.767189 | 0 |
| 1719964620 | 22.859275 | -0.22 | -0.93 | 22.822117 | 22.859275 | 22.822117 | 0 |
| 1719878220 | 23.075 | 0.22 | 0.96 | 22.800454 | 23.075 | 22.794408 | 0 |
| 1719791820 | 22.855543 | -0.02 | -0.10 | 22.855543 | 22.855543 | 22.855543 | 0 |
| 1719705420 | 22.878594 | 0 | 0.00 | 22.878594 | 22.878594 | 22.878594 | 0 |
| 1719619020 | 22.878594 | -0.02 | -0.09 | 22.876885 | 22.902119 | 22.878594 | 0 |
| 1719532620 | 22.899229 | -0.15 | -0.65 | 22.944479 | 22.944479 | 22.899229 | 0 |
| 1719446220 | 23.05 | 0 | 0.00 | 22.872933 | 23.05 | 22.872933 | 0 |
| 1719359820 | 23.05 | -0.05 | -0.22 | 22.824244 | 23.05 | 22.855543 | 0 |
| 1719273420 | 23.1 | 0.18 | 0.80 | 22.914971 | 23.1 | 22.834454 | 0 |
| 1719187020 | 22.917543 | 0.03 | 0.12 | 22.917543 | 22.917543 | 22.889708 | 0 |
| 1719100620 | 22.889708 | -0.21 | -0.91 | 22.889708 | 22.889708 | 22.889708 | 0 |
| 1719014220 | 23.1 | 0.05 | 0.22 | 22.883081 | 23.1 | 22.883081 | 0 |
| 1718927820 | 23.05 | -0.15 | -0.65 | 22.798226 | 23.05 | 22.798226 | 0 |
| 1718841420 | 23.2 | -0.05 | -0.22 | 22.817654 | 23.25 | 22.793136 | 0 |
| 1718755020 | 23.25 | 0.05 | 0.22 | 22.819885 | 23.25 | 22.819885 | 0 |
| 1718668620 | 23.2 | -0.03 | -0.11 | 22.889815 | 23.2 | 22.871012 | 0 |
| 1718582220 | 23.225 | 0 | 0.00 | 23.225 | 23.225 | 23.225 | 0 |
| 1718495820 | 23.225 | 0 | 0.00 | 23.225 | 23.225 | 23.225 | 0 |
| 1718409420 | 23.225 | 0.23 | 0.98 | 22.819885 | 23.25 | 22.819885 | 0 |
| 1718323020 | 23 | 0.1 | 0.44 | 22.658435 | 23 | 22.658435 | 0 |
| 1718236620 | 22.9 | -0.1 | -0.43 | 22.820523 | 23 | 22.768564 | 0 |
| 1718150220 | 23 | 0.2 | 0.87 | 22.761584 | 23.1 | 22.761584 | 0 |
| 1718063820 | 22.802257 | 0.15 | 0.68 | 22.730962 | 22.802257 | 22.751543 | 0 |
| 1717977420 | 22.648486 | 0 | 0.00 | 22.648486 | 22.648486 | 22.648486 | 0 |
| 1717891020 | 22.648486 | 0.15 | 0.67 | 22.648486 | 23 | 22.648486 | 0 |
| 1717804620 | 22.498737 | -0.5 | -2.18 | 22.496154 | 22.498737 | 22.496154 | 0 |
| 1717718220 | 23 | 0.13 | 0.55 | 22.513829 | 23 | 22.492747 | 0 |
| 1717631820 | 22.875 | 0 | 0.00 | 22.509486 | 22.875 | 22.509486 | 0 |
| 1717545420 | 22.875 | 0.05 | 0.22 | 22.4507 | 22.875 | 22.4507 | 0 |
| 1717459020 | 22.825 | -0.03 | -0.11 | 22.562969 | 22.85 | 22.562969 | 0 |
| 1717372620 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1717286220 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1717199820 | 22.85 | -0.1 | -0.44 | 22.617959 | 22.95 | 22.572011 | 0 |
| 1717113420 | 22.95 | -0.1 | -0.43 | 22.692959 | 23.05 | 22.649114 | 0 |
| 1717027020 | 23.05 | 0.49 | 2.15 | 22.578252 | 23.05 | 22.578252 | 0 |
| 1716940620 | 22.564839 | 0.01 | 0.04 | 22.550612 | 22.564839 | 22.502973 | 0 |
| 1716854220 | 22.555283 | -0.02 | -0.08 | 22.583767 | 22.583767 | 22.555283 | 0 |
| 1716767820 | 22.573363 | 0 | 0.00 | 22.573363 | 22.573363 | 22.573363 | 0 |
| 1716681420 | 22.573363 | -0.48 | -2.07 | 22.573363 | 22.58283 | 22.573363 | 0 |
| 1716595020 | 23.05 | 0.46 | 2.03 | 22.663885 | 23.05 | 22.609923 | 0 |
| 1716508620 | 22.591264 | -0.46 | -1.99 | 22.627568 | 22.627568 | 22.591264 | 0 |
| 1716422220 | 23.05 | 0.15 | 0.66 | 22.566917 | 23.05 | 22.558398 | 0 |
| 1716335820 | 22.9 | 0.34 | 1.51 | 22.556944 | 22.95 | 22.550093 | 0 |
| 1716249420 | 22.56006 | 0.07 | 0.33 | 22.531221 | 22.95 | 22.531221 | 0 |
| 1716163020 | 22.486347 | -0.46 | -2.02 | 22.486347 | 22.486347 | 22.486347 | 0 |
| 1716076620 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1715990220 | 22.95 | 0.02 | 0.11 | 22.552999 | 22.95 | 22.602727 | 0 |
| 1715903820 | 22.925 | 0 | 0.00 | 22.490475 | 22.925 | 22.490475 | 0 |
| 1715817420 | 22.925 | -0.03 | -0.11 | 22.649533 | 22.95 | 22.630808 | 0 |
| 1715731020 | 22.95 | 0.23 | 1.02 | 22.706104 | 23 | 22.690332 | 0 |
| 1715644620 | 22.717578 | -0.03 | -0.14 | 22.751966 | 22.747952 | 22.717578 | 0 |
| 1715558220 | 22.748586 | 0.04 | 0.17 | 22.748586 | 22.748586 | 22.709366 | 0 |
| 1715471820 | 22.709366 | -0.02 | -0.09 | 22.709366 | 22.728959 | 22.709366 | 0 |
| 1715385420 | 22.728959 | -0.32 | -1.39 | 22.727799 | 22.728959 | 22.727799 | 0 |
| 1715299020 | 23.05 | 0 | 0.00 | 22.805441 | 23.05 | 22.805441 | 0 |
| 1715212620 | 23.05 | -0.1 | -0.43 | 22.79515 | 23.15 | 22.79515 | 0 |
| 1715126220 | 23.15 | -0.05 | -0.22 | 22.73803 | 23.2 | 22.73803 | 0 |
| 1715039820 | 23.2 | 0.44 | 1.91 | 22.753868 | 23.2 | 22.74489 | 0 |
| 1714953420 | 22.764227 | 0.02 | 0.10 | 22.764227 | 22.764227 | 22.740984 | 0 |
| 1714867020 | 22.740984 | -0.26 | -1.13 | 22.740984 | 22.740984 | 22.740984 | 0 |
| 1714780620 | 23 | 0.1 | 0.46 | 22.830731 | 23.05 | 22.795786 | 0 |
| 1714694220 | 22.895591 | -0.1 | -0.45 | 22.87272 | 22.895591 | 22.87272 | 0 |
| 1714607820 | 23 | -0.2 | -0.86 | 22.979449 | 23 | 22.961466 | 0 |
| 1714521420 | 23.2 | 0 | 0.00 | 22.865569 | 23.2 | 22.846379 | 0 |
| 1714435020 | 23.2 | 0.31 | 1.34 | 22.87635 | 23.2 | 22.855543 | 0 |
| 1714348620 | 22.893986 | 0 | 0.00 | 22.893986 | 22.893986 | 22.893986 | 0 |
| 1714262220 | 22.893986 | 0 | 0.00 | 22.893986 | 22.893986 | 22.893986 | 0 |
| 1714175820 | 22.893986 | -0.26 | -1.11 | 22.838499 | 22.893986 | 22.824988 | 0 |
| 1714089420 | 23.15 | -0.1 | -0.43 | 22.889708 | 23.25 | 22.846166 | 0 |
| 1714003020 | 23.25 | -0.05 | -0.21 | 22.876778 | 23.3 | 22.876778 | 0 |
| 1713916620 | 23.3 | 0 | 0.00 | 22.984192 | 23.3 | 22.966525 | 0 |
| 1713830220 | 23.3 | -0.08 | -0.32 | 22.996705 | 23.375 | 22.996705 | 0 |
| 1713743820 | 23.375 | 0 | 0.00 | 23.375 | 23.375 | 23.375 | 0 |
| 1713657420 | 23.375 | 0 | 0.00 | 23.375 | 23.375 | 23.375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
